Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.30 52.49 50.88 51.16 795,095 -1.16(-2.23%)
Nov 29, 2021 52.11 52.56 51.75 52.32 952,044 +0.68(+1.32%)
Nov 26, 2021 51.95 52.46 51.48 51.64 612,243 -0.79(-1.51%)
Nov 24, 2021 51.63 52.46 51.26 52.43 637,332 +0.68(+1.32%)
Nov 23, 2021 52.30 52.48 51.12 51.75 1,272,819 -0.67(-1.28%)
Nov 22, 2021 53.99 53.99 52.37 52.42 1,076,712 -1.54(-2.85%)
Nov 19, 2021 54.69 54.88 53.88 53.96 949,354 -0.47(-0.87%)
Nov 18, 2021 54.63 54.47 53.95 54.44 682,319 -0.35(-0.63%)
Nov 17, 2021 55.05 55.14 54.49 54.78 647,710 -0.38(-0.70%)
Nov 16, 2021 54.60 55.17 54.48 55.17 731,696 +0.65(+1.19%)
Nov 15, 2021 55.25 55.25 54.29 54.51 809,161 -0.86(-1.55%)
Nov 12, 2021 55.00 55.40 54.87 55.37 886,830 +0.78(+1.43%)
Nov 11, 2021 54.76 55.06 54.54 54.59 785,779 +0.24(+0.44%)
Nov 10, 2021 55.41 54.36 1,288,851 -0.93(-1.68%)
Nov 09, 2021 55.20 55.53 54.86 55.28 1,588,969 +0.25(+0.45%)
Nov 08, 2021 54.37 55.23 54.28 55.04 1,536,407 +0.88(+1.62%)
Nov 05, 2021 54.73 54.80 53.82 54.16 735,583 -0.16(-0.29%)
Nov 04, 2021 54.11 54.45 53.83 54.32 692,425 +0.69(+1.29%)
Nov 03, 2021 53.44 53.70 53.11 53.63 567,933 +0.19(+0.35%)
Nov 02, 2021 53.23 53.49 53.14 53.44 902,604 +0.22(+0.41%)
Nov 01, 2021 53.49 53.30 52.82 53.22 621,614 -0.08(-0.15%)
Oct 29, 2021 52.51 53.32 53.30 728,765 +0.78(+1.48%)
Oct 28, 2021 52.20 52.78 52.02 52.52 701,778 +0.40(+0.78%)
Oct 27, 2021 52.78 52.99 52.05 52.12 979,966 -0.46(-0.88%)
Oct 26, 2021 53.26 52.58 1,061,865 -0.50(-0.95%)
Oct 25, 2021 52.89 53.55 52.62 53.08 671,947 +0.34(+0.64%)
Oct 22, 2021 52.87 53.17 52.54 52.75 652,565 -0.09(-0.17%)
Oct 21, 2021 52.46 52.88 52.31 52.84 665,167 +0.37(+0.70%)
Oct 20, 2021 52.33 52.71 52.13 52.47 728,857 +0.15(+0.28%)
Oct 19, 2021 52.42 52.48 51.99 52.32 851,373 +0.04(+0.08%)
Oct 18, 2021 51.49 52.30 51.45 52.28 1,005,092 +0.62(+1.20%)
Oct 15, 2021 51.79 51.88 51.51 51.66 990,521 +0.03(+0.06%)
Oct 14, 2021 50.87 51.67 50.88 51.63 1,172,366 +0.95(+1.87%)
Oct 13, 2021 49.84 50.70 49.84 50.69 1,028,609 +1.04(+2.09%)
Oct 12, 2021 49.18 49.84 49.12 49.65 873,157 +0.63(+1.29%)
Oct 11, 2021 48.98 49.49 48.71 49.02 499,430 -0.13(-0.26%)
Oct 08, 2021 49.67 49.67 49.00 49.15 441,372 -0.38(-0.76%)
Oct 07, 2021 49.25 49.88 49.10 49.52 780,566 +0.77(+1.58%)
Oct 06, 2021 47.93 48.82 47.86 48.75 611,050 +0.41(+0.86%)
Oct 05, 2021 47.84 48.56 47.84 48.34 490,842 +0.67(+1.41%)
Oct 04, 2021 48.61 48.61 47.24 47.67 932,733 -1.10(-2.25%)
Oct 01, 2021 48.30 48.90 47.83 48.76 465,763 +0.68(+1.42%)
Sep 30, 2021 48.26 48.67 47.98 48.08 598,057 -0.06(-0.12%)
Sep 29, 2021 48.60 48.78 48.06 48.14 618,906 -0.12(-0.25%)
Sep 28, 2021 49.35 49.35 48.19 48.26 1,826,324 -1.68(-3.36%)
Sep 27, 2021 50.18 50.29 49.59 49.94 793,126 -0.49(-0.98%)
Sep 24, 2021 50.14 50.54 49.96 50.43 653,404 +0.02(+0.04%)
Sep 23, 2021 50.18 50.53 49.87 50.41 1,055,770 +0.47(+0.95%)
Sep 22, 2021 49.37 49.94 49.24 49.94 983,806 +0.69(+1.40%)
Sep 21, 2021 49.52 49.79 49.19 49.24 582,571 -0.02(-0.04%)
Sep 20, 2021 49.29 49.80 48.72 49.26 893,807 -0.87(-1.73%)
Sep 17, 2021 50.62 50.62 49.99 50.13 874,393 -0.47(-0.94%)
Sep 16, 2021 50.45 50.64 50.10 50.61 752,292 +0.14(+0.27%)
Sep 15, 2021 50.13 50.47 49.87 50.47 554,917 +0.25(+0.49%)
Sep 14, 2021 50.36 50.60 50.06 50.22 945,639 +0.01(+0.02%)
Sep 13, 2021 50.37 50.37 49.64 50.21 2,393,934 +0.03(+0.06%)
Sep 10, 2021 51.13 51.39 50.17 50.18 1,251,469 -0.68(-1.34%)
Sep 09, 2021 50.84 51.31 50.82 50.86 998,908 -0.11(-0.21%)
Sep 08, 2021 51.09 51.21 50.75 50.97 641,422 -0.30(-0.58%)
Sep 07, 2021 51.94 51.97 51.08 51.27 820,859 -0.56(-1.09%)
Sep 03, 2021 51.55 51.99 51.41 51.83 803,512 +0.37(+0.71%)
Sep 02, 2021 51.11 51.56 51.00 51.47 741,480 +0.47(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.